The State Trading Corporation of India Limited - STCINDIA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	114.29	113.91	113.91	116.8	113.51	13,922
December 03, 2025	116.49	113.33	113.33	117.38	110.56	94,924
December 02, 2025	116.01	116.07	116.07	117.49	115.04	12,180
December 01, 2025	118.99	116.23	116.23	120.4	116	21,314
November 28, 2025	118.5	118.22	118.22	121.28	117.41	41,190
November 27, 2025	120.65	118.49	118.49	121.5	117.31	19,523
November 26, 2025	120	119.43	119.43	121.5	117.98	24,888
November 25, 2025	120.5	117.94	117.94	120.95	117.6	29,506
November 24, 2025	122.99	119.39	119.39	124.5	118.51	24,247
November 21, 2025	125	121.68	121.68	125.49	121.16	18,777
November 19, 2025	125.99	124.93	124.93	126.79	122.76	47,772
November 18, 2025	126.35	125.52	125.52	127.48	125.1	19,336
November 17, 2025	127.6	126.32	126.32	128.7	125.3	26,259
November 14, 2025	130.79	126.55	126.55	130.79	125.3	39,056
November 13, 2025	129.42	128.74	128.74	133.4	128.26	54,450
November 12, 2025	129	129.41	129.41	130.79	128.81	27,761
November 11, 2025	131.84	128.88	128.88	131.95	128.2	36,293
November 10, 2025	130.5	130.91	130.91	134.3	129.5	66,318
November 07, 2025	130.8	129.25	129.25	130.8	128.1	41,766
November 06, 2025	134.45	130.3	130.3	134.45	130.11	35,599
November 04, 2025	135.4	133.53	133.53	136.48	133.04	47,181
November 03, 2025	135.88	134.96	134.96	139.9	134.66	204,356
October 31, 2025	135.9	134.73	134.73	136.89	134.19	41,220
October 30, 2025	134.79	135.08	135.08	139.7	133.57	193,927
October 29, 2025	131.65	135.5	135.5	141	131.65	577,828
October 28, 2025	130.01	130.35	130.35	133	130.01	54,743
October 27, 2025	133	130.58	130.58	134.38	130.11	36,736
October 24, 2025	133.97	130.99	130.99	135.74	129.62	74,641
October 23, 2025	134.85	133.97	133.97	136.6	133.1	42,493
October 21, 2025	135.8	133.56	133.56	136.4	132.6	19,599
October 20, 2025	135.9	134.44	134.44	135.9	132.63	24,857
October 17, 2025	137.9	133.32	133.32	137.9	132.65	34,970
October 16, 2025	136.31	136.12	136.12	138.51	135.03	50,034
October 15, 2025	135.6	135.7	135.7	137.36	133.71	75,228
October 14, 2025	136.99	134.25	134.25	141	133.2	118,404
October 13, 2025	136	135.28	135.28	139.37	134.11	102,088
October 10, 2025	138.86	136.77	136.77	140.6	136	61,652
October 09, 2025	137.29	138.01	138.01	141	137.1	125,591
October 08, 2025	135.15	137.35	137.35	142.9	135.15	375,637
October 07, 2025	138.8	135.93	135.93	138.83	135.1	44,815
October 06, 2025	138.42	137.84	137.84	144.95	135.9	206,886
October 03, 2025	133.9	137.32	137.32	143.95	132.34	361,195
October 01, 2025	130.01	132.8	132.8	136.75	130.01	100,210
September 30, 2025	130.31	131.45	131.45	134.9	130.1	86,594
September 29, 2025	136.3	129.28	129.28	144.6	128	215,510
September 26, 2025	142	134.41	134.41	142	133.25	118,561
September 25, 2025	128.5	143.91	143.91	150.7	128.25	952,912
September 24, 2025	132.05	129.12	129.12	134.64	128.11	60,367
September 23, 2025	140.49	132.71	132.71	140.49	132	141,977
September 22, 2025	134.5	139.2	139.2	148.26	128.91	2.36M
September 19, 2025	120.89	123.55	123.55	124.95	120.89	17,543
September 18, 2025	120.25	123.88	123.88	124.5	120.25	18,282
September 17, 2025	126	122.79	122.79	126	121.11	14,673
September 16, 2025	121	123.96	123.96	124.88	120.9	15,665
September 15, 2025	119.85	120.15	120.15	120.9	117	14,969
September 12, 2025	118.1	118.98	118.98	119.9	118	7,942
September 11, 2025	120.75	118.93	118.93	120.9	118	10,544
September 10, 2025	118.6	119.55	119.55	122.66	118	19,350
September 09, 2025	120.87	120.29	120.29	122.7	118.05	11,602
September 08, 2025	119.1	118.5	118.5	121.9	117.5	12,948

The State Trading Corporation of India Limited (STCINDIA.NS) NSE